| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 08:30 |
434.19 |
437.17 |
434.19 |
437.17 |
409.5K |
| 08:31 |
437.43 |
437.43 |
436.98 |
436.98 |
346.5K |
| 08:32 |
437.04 |
437.04 |
436.88 |
437.00 |
399.4K |
| 08:33 |
436.93 |
437.91 |
436.93 |
437.91 |
155.9K |
| 08:34 |
438.25 |
441.29 |
438.25 |
441.29 |
538.8K |
| 08:35 |
441.44 |
441.92 |
441.44 |
441.71 |
445.3K |
| 08:36 |
442.36 |
442.83 |
442.12 |
442.45 |
481.4K |
| 08:37 |
442.32 |
442.32 |
441.44 |
441.44 |
202.7K |
| 08:38 |
441.33 |
441.33 |
440.90 |
440.90 |
159.7K |
| 08:39 |
441.02 |
441.02 |
440.80 |
440.80 |
168.2K |
| 08:40 |
440.69 |
440.69 |
439.99 |
439.99 |
108.0K |
| 08:41 |
439.87 |
439.87 |
439.50 |
439.50 |
95.3K |
| 08:42 |
439.39 |
439.69 |
439.39 |
439.67 |
162.8K |
| 08:43 |
439.54 |
439.78 |
439.43 |
439.78 |
171.1K |
| 08:44 |
439.40 |
439.76 |
439.38 |
439.67 |
148.2K |
| 08:45 |
439.55 |
439.70 |
439.32 |
439.32 |
135.9K |
| 08:46 |
438.82 |
438.82 |
438.47 |
438.47 |
157.2K |
| 08:47 |
438.72 |
438.72 |
438.57 |
438.60 |
100.0K |
| 08:48 |
438.63 |
438.69 |
438.53 |
438.53 |
83.8K |
| 08:49 |
438.66 |
438.85 |
438.66 |
438.80 |
62.9K |
| 08:50 |
438.78 |
439.13 |
438.72 |
439.13 |
100.4K |
| 08:51 |
438.82 |
439.45 |
438.82 |
439.45 |
335.4K |
| 08:52 |
439.23 |
439.34 |
439.23 |
439.30 |
121.4K |
| 08:53 |
439.38 |
439.38 |
438.71 |
438.71 |
191.2K |
| 08:54 |
438.75 |
438.89 |
438.74 |
438.80 |
145.1K |
| 08:55 |
438.72 |
439.34 |
438.72 |
439.34 |
118.1K |
| 08:56 |
439.33 |
439.33 |
439.28 |
439.28 |
92.8K |
| 08:57 |
439.21 |
439.21 |
438.97 |
439.08 |
172.4K |
| 08:58 |
439.04 |
439.79 |
439.04 |
439.72 |
241.5K |
| 08:59 |
439.62 |
439.71 |
439.62 |
439.62 |
86.4K |
| 09:00 |
439.51 |
439.51 |
438.84 |
438.93 |
116.5K |
| 09:01 |
438.88 |
439.09 |
438.76 |
439.09 |
137.2K |
| 09:02 |
439.04 |
439.04 |
438.76 |
438.83 |
110.2K |
| 09:03 |
438.59 |
438.69 |
438.59 |
438.66 |
127.3K |
| 09:04 |
438.54 |
438.79 |
438.41 |
438.73 |
123.9K |
| 09:05 |
438.66 |
438.76 |
438.66 |
438.76 |
94.5K |
| 09:06 |
438.81 |
438.81 |
438.57 |
438.59 |
107.9K |
| 09:07 |
438.78 |
438.91 |
438.63 |
438.63 |
194.0K |
| 09:08 |
438.74 |
439.17 |
438.74 |
439.00 |
2,199.2K |
| 09:09 |
439.06 |
439.20 |
439.05 |
439.20 |
101.8K |
| 09:10 |
439.04 |
439.04 |
438.94 |
439.04 |
115.4K |
| 09:11 |
438.97 |
439.02 |
438.87 |
439.01 |
77.7K |
| 09:12 |
438.47 |
438.88 |
438.44 |
438.68 |
101.6K |
| 09:13 |
438.81 |
439.00 |
438.74 |
438.83 |
235.3K |
| 09:14 |
438.83 |
438.88 |
438.76 |
438.88 |
122.4K |
| 09:15 |
438.83 |
438.88 |
438.76 |
438.76 |
118.6K |
| 09:16 |
438.77 |
438.91 |
438.77 |
438.91 |
215.0K |
| 09:17 |
439.02 |
439.09 |
439.01 |
439.01 |
97.2K |
| 09:18 |
439.07 |
439.17 |
438.74 |
439.17 |
59.7K |
| 09:19 |
439.22 |
439.23 |
439.14 |
439.16 |
110.1K |
| 09:20 |
439.02 |
439.02 |
438.94 |
438.99 |
128.0K |
| 09:21 |
439.08 |
439.08 |
438.75 |
438.75 |
111.1K |
| 09:22 |
438.82 |
438.91 |
438.82 |
438.84 |
76.8K |
| 09:23 |
438.84 |
438.93 |
438.81 |
438.93 |
65.5K |
| 09:24 |
438.86 |
438.94 |
438.82 |
438.83 |
189.0K |
| 09:25 |
439.03 |
439.16 |
439.02 |
439.16 |
110.3K |
| 09:26 |
439.04 |
439.04 |
438.75 |
438.75 |
168.1K |
| 09:27 |
438.83 |
438.88 |
438.72 |
438.88 |
483.5K |
| 09:28 |
438.81 |
438.83 |
438.40 |
438.40 |
143.3K |
| 09:29 |
438.35 |
438.64 |
438.34 |
438.34 |
172.9K |
| 09:30 |
438.31 |
438.96 |
438.31 |
438.96 |
173.0K |
| 09:31 |
438.92 |
438.92 |
438.74 |
438.74 |
86.7K |
| 09:32 |
439.08 |
439.09 |
438.96 |
439.08 |
99.8K |
| 09:33 |
439.03 |
439.03 |
438.84 |
438.87 |
83.9K |
| 09:34 |
438.93 |
438.93 |
438.70 |
438.92 |
64.8K |
| 09:35 |
438.84 |
439.06 |
438.84 |
439.06 |
74.1K |
| 09:36 |
439.05 |
439.19 |
439.05 |
439.19 |
179.9K |
| 09:37 |
439.19 |
439.19 |
438.77 |
438.77 |
76.5K |
| 09:38 |
438.79 |
438.87 |
438.79 |
438.86 |
159.9K |
| 09:39 |
438.77 |
438.89 |
438.77 |
438.84 |
193.5K |
| 09:40 |
438.72 |
438.72 |
438.65 |
438.65 |
276.2K |
| 09:41 |
438.61 |
438.61 |
438.54 |
438.58 |
210.4K |
| 09:42 |
438.68 |
438.90 |
438.68 |
438.90 |
99.9K |
| 09:43 |
438.95 |
438.95 |
438.86 |
438.90 |
109.1K |
| 09:44 |
438.89 |
438.91 |
438.87 |
438.91 |
149.2K |
| 09:45 |
438.98 |
438.99 |
438.90 |
438.90 |
275.1K |
| 09:46 |
438.91 |
438.91 |
438.78 |
438.78 |
106.7K |
| 09:47 |
438.76 |
438.79 |
438.75 |
438.79 |
96.6K |
| 09:48 |
438.80 |
438.82 |
438.78 |
438.78 |
164.2K |
| 09:49 |
438.75 |
438.78 |
438.62 |
438.62 |
90.5K |
| 09:50 |
438.77 |
438.80 |
438.69 |
438.80 |
53.4K |
| 09:51 |
438.76 |
438.84 |
438.76 |
438.84 |
73.7K |
| 09:52 |
438.84 |
438.91 |
438.84 |
438.87 |
139.4K |
| 09:53 |
438.97 |
439.08 |
438.97 |
439.07 |
396.1K |
| 09:54 |
439.04 |
439.04 |
438.87 |
438.94 |
125.7K |
| 09:55 |
438.87 |
438.87 |
438.80 |
438.81 |
82.9K |
| 09:56 |
438.78 |
438.80 |
438.70 |
438.74 |
81.1K |
| 09:57 |
438.76 |
438.76 |
438.64 |
438.64 |
135.1K |
| 09:58 |
438.67 |
438.68 |
438.60 |
438.60 |
121.4K |
| 09:59 |
438.60 |
438.70 |
438.55 |
438.70 |
171.3K |
| 10:00 |
438.71 |
438.78 |
438.68 |
438.78 |
89.8K |
| 10:01 |
438.69 |
438.82 |
438.69 |
438.82 |
6,401.2K |
| 10:02 |
438.88 |
438.88 |
438.76 |
438.76 |
109.5K |
| 10:03 |
438.76 |
438.77 |
438.68 |
438.70 |
175.2K |
| 10:04 |
438.65 |
438.65 |
438.55 |
438.56 |
58.5K |
| 10:05 |
438.55 |
438.58 |
438.51 |
438.58 |
79.2K |
| 10:06 |
438.66 |
438.70 |
438.64 |
438.69 |
166.6K |
| 10:07 |
438.64 |
438.79 |
438.64 |
438.79 |
520.0K |
| 10:08 |
438.78 |
438.88 |
438.78 |
438.88 |
143.0K |
| 10:09 |
438.91 |
438.93 |
438.59 |
438.59 |
272.6K |
| 10:10 |
438.58 |
438.60 |
438.55 |
438.55 |
152.3K |
| 10:11 |
438.48 |
438.54 |
438.42 |
438.54 |
98.2K |
| 10:12 |
438.47 |
438.54 |
438.43 |
438.47 |
107.3K |
| 10:13 |
438.41 |
438.45 |
438.36 |
438.36 |
73.5K |
| 10:14 |
438.51 |
438.55 |
438.42 |
438.42 |
147.3K |
| 10:15 |
438.39 |
438.41 |
438.38 |
438.38 |
123.2K |
| 10:16 |
438.36 |
438.36 |
438.27 |
438.28 |
104.8K |
| 10:17 |
438.14 |
438.28 |
438.14 |
438.16 |
101.1K |
| 10:18 |
438.20 |
438.23 |
438.17 |
438.22 |
61.9K |
| 10:19 |
438.15 |
438.18 |
438.10 |
438.10 |
117.4K |
| 10:20 |
438.15 |
438.16 |
438.09 |
438.16 |
81.6K |
| 10:21 |
438.10 |
438.21 |
438.10 |
438.14 |
101.3K |
| 10:22 |
438.10 |
438.11 |
438.08 |
438.11 |
69.2K |
| 10:23 |
438.10 |
438.20 |
438.10 |
438.20 |
71.6K |
| 10:24 |
438.27 |
438.27 |
438.21 |
438.21 |
100.3K |
| 10:25 |
438.21 |
438.25 |
438.21 |
438.25 |
95.2K |
| 10:26 |
438.19 |
438.19 |
438.08 |
438.08 |
95.9K |
| 10:27 |
438.11 |
438.18 |
437.93 |
437.93 |
10,115.4K |
| 10:28 |
437.92 |
438.02 |
437.92 |
438.02 |
221.4K |
| 10:29 |
438.10 |
438.10 |
437.88 |
437.90 |
144.6K |
| 10:30 |
437.91 |
437.92 |
437.72 |
437.72 |
98.0K |
| 10:31 |
437.79 |
437.81 |
437.68 |
437.68 |
138.6K |
| 10:32 |
437.76 |
437.81 |
437.75 |
437.76 |
140.8K |
| 10:33 |
437.70 |
437.70 |
437.62 |
437.62 |
91.2K |
| 10:34 |
437.64 |
437.69 |
437.64 |
437.69 |
76.7K |
| 10:35 |
437.71 |
437.80 |
437.71 |
437.72 |
104.0K |
| 10:36 |
437.71 |
437.87 |
437.71 |
437.87 |
99.6K |
| 10:37 |
437.87 |
437.89 |
437.87 |
437.89 |
135.2K |
| 10:38 |
438.01 |
438.01 |
437.98 |
437.99 |
114.3K |
| 10:39 |
437.88 |
437.88 |
437.81 |
437.81 |
74.3K |
| 10:40 |
437.81 |
437.84 |
437.81 |
437.82 |
187.3K |
| 10:41 |
437.83 |
437.83 |
437.75 |
437.75 |
134.5K |
| 10:42 |
437.81 |
437.81 |
437.60 |
437.60 |
120.7K |
| 10:43 |
437.62 |
437.63 |
437.59 |
437.63 |
197.0K |
| 10:44 |
437.63 |
437.68 |
437.62 |
437.68 |
176.0K |
| 10:45 |
437.69 |
437.75 |
437.69 |
437.75 |
127.3K |
| 10:46 |
437.76 |
437.76 |
437.64 |
437.68 |
100.8K |
| 10:47 |
437.60 |
437.72 |
437.60 |
437.72 |
120.1K |
| 10:48 |
437.70 |
437.74 |
437.66 |
437.71 |
207.4K |
| 10:49 |
437.82 |
437.82 |
437.72 |
437.80 |
144.7K |
| 10:50 |
437.80 |
438.28 |
437.80 |
438.28 |
191.7K |
| 10:51 |
438.46 |
438.46 |
438.29 |
438.38 |
115.2K |
| 10:52 |
438.32 |
438.32 |
438.22 |
438.22 |
138.1K |
| 10:53 |
438.25 |
438.25 |
438.17 |
438.19 |
72.9K |
| 10:54 |
438.22 |
438.22 |
438.12 |
438.12 |
154.3K |
| 10:55 |
438.21 |
438.27 |
438.21 |
438.27 |
111.7K |
| 10:56 |
438.30 |
438.30 |
438.24 |
438.24 |
95.4K |
| 10:57 |
438.12 |
438.12 |
438.09 |
438.12 |
106.9K |
| 10:58 |
438.17 |
438.25 |
438.14 |
438.25 |
144.1K |
| 10:59 |
438.34 |
438.37 |
438.25 |
438.25 |
122.4K |
| 11:00 |
438.22 |
438.34 |
438.22 |
438.34 |
145.6K |
| 11:01 |
438.31 |
438.45 |
438.31 |
438.45 |
103.8K |
| 11:02 |
438.33 |
438.38 |
438.32 |
438.32 |
84.0K |
| 11:03 |
438.28 |
438.35 |
438.27 |
438.35 |
130.0K |
| 11:04 |
438.36 |
438.36 |
438.32 |
438.35 |
93.6K |
| 11:05 |
438.40 |
438.46 |
438.40 |
438.44 |
136.4K |
| 11:06 |
438.50 |
438.58 |
438.48 |
438.58 |
105.9K |
| 11:07 |
438.63 |
438.63 |
438.60 |
438.60 |
77.9K |
| 11:08 |
438.68 |
438.68 |
438.47 |
438.47 |
220.7K |
| 11:09 |
438.50 |
438.50 |
438.41 |
438.41 |
226.0K |
| 11:10 |
438.40 |
438.40 |
438.31 |
438.34 |
321.8K |
| 11:11 |
438.35 |
438.39 |
438.26 |
438.39 |
231.7K |
| 11:12 |
438.43 |
438.48 |
438.43 |
438.48 |
106.9K |
| 11:13 |
438.45 |
438.58 |
438.43 |
438.58 |
218.8K |
| 11:14 |
438.62 |
438.75 |
438.62 |
438.75 |
294.0K |
| 11:15 |
438.81 |
438.81 |
438.73 |
438.78 |
93.4K |
| 11:16 |
438.80 |
438.80 |
438.74 |
438.74 |
105.8K |
| 11:17 |
438.74 |
438.74 |
438.69 |
438.72 |
98.2K |
| 11:18 |
438.73 |
438.77 |
438.72 |
438.73 |
162.2K |
| 11:19 |
438.76 |
438.76 |
438.73 |
438.76 |
115.5K |
| 11:20 |
438.77 |
438.86 |
438.77 |
438.86 |
198.2K |
| 11:21 |
438.83 |
438.84 |
438.80 |
438.81 |
85.8K |
| 11:22 |
438.83 |
438.96 |
438.83 |
438.96 |
97.6K |
| 11:23 |
438.92 |
438.92 |
438.90 |
438.91 |
156.7K |
| 11:24 |
438.86 |
438.93 |
438.86 |
438.93 |
152.9K |
| 11:25 |
439.00 |
439.00 |
438.93 |
438.93 |
109.2K |
| 11:26 |
438.90 |
438.90 |
438.88 |
438.88 |
218.8K |
| 11:27 |
438.88 |
438.88 |
438.69 |
438.69 |
103.5K |
| 11:28 |
438.66 |
438.68 |
438.65 |
438.65 |
121.8K |
| 11:29 |
438.43 |
438.47 |
438.40 |
438.40 |
90.5K |
| 11:30 |
438.15 |
438.23 |
438.15 |
438.20 |
164.4K |
| 11:31 |
438.20 |
438.23 |
438.15 |
438.15 |
91.3K |
| 11:32 |
438.14 |
438.23 |
438.14 |
438.17 |
92.2K |
| 11:33 |
438.12 |
438.17 |
438.12 |
438.15 |
106.1K |
| 11:34 |
438.16 |
438.18 |
438.14 |
438.14 |
129.3K |
| 11:35 |
438.36 |
438.65 |
438.36 |
438.65 |
273.8K |
| 11:36 |
438.67 |
438.67 |
438.60 |
438.60 |
79.4K |
| 11:37 |
438.59 |
438.59 |
438.54 |
438.55 |
121.6K |
| 11:38 |
438.46 |
438.58 |
438.46 |
438.58 |
109.9K |
| 11:39 |
438.56 |
438.66 |
438.56 |
438.66 |
67.5K |
| 11:40 |
438.62 |
438.64 |
438.61 |
438.61 |
127.3K |
| 11:41 |
438.60 |
438.73 |
438.60 |
438.73 |
142.0K |
| 11:42 |
438.74 |
438.74 |
438.63 |
438.63 |
89.4K |
| 11:43 |
438.68 |
438.70 |
438.64 |
438.70 |
76.5K |
| 11:44 |
438.71 |
438.73 |
438.71 |
438.71 |
118.5K |
| 11:45 |
438.69 |
438.69 |
438.48 |
438.48 |
197.6K |
| 11:46 |
438.43 |
438.49 |
438.43 |
438.49 |
138.8K |
| 11:47 |
438.51 |
438.51 |
438.40 |
438.40 |
167.4K |
| 11:48 |
438.42 |
438.42 |
438.28 |
438.28 |
131.3K |
| 11:49 |
438.27 |
438.27 |
438.23 |
438.24 |
121.8K |
| 11:50 |
438.20 |
438.20 |
438.15 |
438.15 |
149.9K |
| 11:51 |
438.12 |
438.12 |
438.04 |
438.06 |
150.2K |
| 11:52 |
438.09 |
438.09 |
437.97 |
437.97 |
140.7K |
| 11:53 |
438.04 |
438.15 |
438.03 |
438.15 |
192.6K |
| 11:54 |
438.17 |
438.17 |
438.08 |
438.09 |
97.4K |
| 11:55 |
438.00 |
438.08 |
437.99 |
438.05 |
228.5K |
| 11:56 |
438.06 |
438.06 |
437.91 |
437.94 |
130.1K |
| 11:57 |
437.95 |
437.96 |
437.81 |
437.81 |
447.7K |
| 11:58 |
437.80 |
437.84 |
437.73 |
437.84 |
228.4K |
| 11:59 |
437.82 |
437.97 |
437.82 |
437.91 |
363.5K |
| 12:00 |
437.96 |
437.97 |
437.94 |
437.97 |
92.7K |
| 12:01 |
438.10 |
438.10 |
437.88 |
437.88 |
86.4K |
| 12:02 |
437.94 |
437.94 |
437.80 |
437.80 |
91.5K |
| 12:03 |
437.80 |
437.82 |
437.77 |
437.77 |
68.5K |
| 12:04 |
437.84 |
437.85 |
437.71 |
437.71 |
204.6K |
| 12:05 |
437.67 |
437.67 |
437.51 |
437.51 |
177.0K |
| 12:06 |
437.54 |
437.55 |
437.54 |
437.55 |
119.4K |
| 12:07 |
437.56 |
437.56 |
437.48 |
437.48 |
131.9K |
| 12:08 |
437.47 |
437.61 |
437.45 |
437.61 |
99.9K |
| 12:09 |
437.57 |
437.63 |
437.57 |
437.63 |
122.8K |
| 12:10 |
437.59 |
437.59 |
437.47 |
437.47 |
116.7K |
| 12:11 |
437.44 |
437.46 |
437.29 |
437.29 |
388.5K |
| 12:12 |
437.07 |
437.07 |
437.00 |
437.03 |
440.4K |
| 12:13 |
436.98 |
436.98 |
436.85 |
436.89 |
209.2K |
| 12:14 |
436.93 |
436.99 |
436.92 |
436.99 |
96.9K |
| 12:15 |
436.94 |
436.94 |
436.83 |
436.94 |
235.9K |
| 12:16 |
436.87 |
436.91 |
436.87 |
436.88 |
152.4K |
| 12:17 |
436.99 |
437.03 |
436.95 |
436.98 |
125.5K |
| 12:18 |
436.95 |
436.97 |
436.93 |
436.97 |
160.0K |
| 12:19 |
436.99 |
437.02 |
436.93 |
436.93 |
147.2K |
| 12:20 |
436.98 |
437.02 |
436.98 |
437.02 |
167.9K |
| 12:21 |
437.04 |
437.05 |
436.98 |
436.98 |
160.8K |
| 12:22 |
437.01 |
437.05 |
437.01 |
437.04 |
150.2K |
| 12:23 |
437.01 |
437.06 |
436.99 |
437.06 |
260.4K |
| 12:24 |
437.09 |
437.09 |
436.99 |
436.99 |
150.5K |
| 12:25 |
437.09 |
437.09 |
437.05 |
437.05 |
145.4K |
| 12:26 |
437.04 |
437.10 |
437.04 |
437.09 |
153.9K |
| 12:27 |
437.02 |
437.02 |
436.92 |
436.92 |
497.0K |
| 12:28 |
436.85 |
436.91 |
436.85 |
436.87 |
363.7K |
| 12:29 |
436.66 |
436.66 |
436.60 |
436.60 |
185.5K |
| 12:30 |
436.63 |
436.70 |
436.63 |
436.68 |
182.9K |
| 12:31 |
436.66 |
436.68 |
436.61 |
436.61 |
211.4K |
| 12:32 |
436.64 |
436.64 |
436.47 |
436.47 |
114.3K |
| 12:33 |
436.41 |
436.41 |
436.36 |
436.39 |
437.9K |
| 12:34 |
436.34 |
436.34 |
436.31 |
436.32 |
209.2K |
| 12:35 |
436.31 |
436.31 |
436.17 |
436.26 |
444.7K |
| 12:36 |
436.33 |
436.33 |
436.24 |
436.26 |
464.4K |
| 12:37 |
436.24 |
436.25 |
436.13 |
436.13 |
193.3K |
| 12:38 |
436.09 |
436.17 |
436.06 |
436.17 |
504.5K |
| 12:39 |
436.12 |
436.15 |
436.12 |
436.14 |
2,477.5K |
| 12:40 |
436.17 |
436.25 |
436.17 |
436.25 |
180.7K |
| 12:41 |
436.21 |
436.30 |
436.21 |
436.30 |
183.7K |
| 12:42 |
436.32 |
436.46 |
436.32 |
436.41 |
327.2K |
| 12:43 |
436.39 |
436.40 |
436.33 |
436.36 |
85.9K |
| 12:44 |
436.34 |
436.41 |
436.34 |
436.40 |
91.1K |
| 12:45 |
436.43 |
436.44 |
436.40 |
436.43 |
180.4K |
| 12:46 |
436.44 |
436.51 |
436.44 |
436.51 |
143.0K |
| 12:47 |
436.51 |
436.52 |
436.49 |
436.52 |
162.5K |
| 12:48 |
436.53 |
438.58 |
436.53 |
437.86 |
828.5K |
| 12:49 |
437.76 |
437.76 |
437.63 |
437.63 |
147.5K |
| 12:50 |
437.58 |
437.58 |
437.34 |
437.44 |
865.2K |
| 12:51 |
437.42 |
437.42 |
437.32 |
437.32 |
137.5K |
| 12:52 |
437.27 |
437.27 |
437.02 |
437.02 |
329.3K |
| 12:53 |
436.98 |
436.98 |
436.48 |
436.48 |
191.4K |
| 12:54 |
436.50 |
436.59 |
436.50 |
436.58 |
181.9K |
| 12:55 |
436.55 |
436.88 |
436.47 |
436.88 |
231.8K |
| 12:56 |
436.92 |
436.92 |
436.87 |
436.91 |
113.8K |
| 12:57 |
436.90 |
437.05 |
436.90 |
436.96 |
145.0K |
| 12:58 |
436.97 |
436.97 |
436.86 |
436.86 |
100.8K |
| 12:59 |
436.82 |
436.86 |
436.81 |
436.86 |
137.1K |
| 13:00 |
436.85 |
436.85 |
436.65 |
436.69 |
275.0K |
| 13:01 |
436.71 |
436.72 |
436.66 |
436.72 |
182.6K |
| 13:02 |
436.70 |
436.70 |
436.69 |
436.70 |
166.9K |
| 13:03 |
436.73 |
436.88 |
436.73 |
436.88 |
139.6K |
| 13:04 |
436.88 |
436.88 |
436.74 |
436.74 |
152.3K |
| 13:05 |
436.75 |
436.81 |
436.75 |
436.81 |
138.3K |
| 13:06 |
436.80 |
436.86 |
436.80 |
436.81 |
138.1K |
| 13:07 |
436.84 |
436.94 |
436.83 |
436.83 |
128.8K |
| 13:08 |
436.90 |
436.97 |
436.87 |
436.97 |
91.9K |
| 13:09 |
437.02 |
437.03 |
437.01 |
437.01 |
113.6K |
| 13:10 |
436.99 |
436.99 |
436.94 |
436.94 |
92.8K |
| 13:11 |
436.90 |
436.93 |
436.90 |
436.90 |
113.9K |
| 13:12 |
436.87 |
436.87 |
436.78 |
436.85 |
128.8K |
| 13:13 |
436.82 |
436.82 |
436.78 |
436.80 |
147.7K |
| 13:14 |
436.76 |
436.76 |
436.65 |
436.67 |
166.7K |
| 13:15 |
436.58 |
436.67 |
436.58 |
436.67 |
221.6K |
| 13:16 |
436.62 |
436.62 |
436.50 |
436.50 |
184.3K |
| 13:17 |
436.49 |
436.49 |
436.30 |
436.30 |
117.0K |
| 13:18 |
436.23 |
436.27 |
436.18 |
436.23 |
336.7K |
| 13:19 |
436.19 |
436.25 |
436.19 |
436.25 |
127.5K |
| 13:20 |
436.29 |
436.32 |
436.28 |
436.28 |
87.1K |
| 13:21 |
436.20 |
436.27 |
436.20 |
436.27 |
141.1K |
| 13:22 |
436.20 |
436.20 |
436.02 |
436.03 |
463.7K |
| 13:23 |
436.08 |
436.13 |
436.08 |
436.09 |
239.5K |
| 13:24 |
436.13 |
436.20 |
436.10 |
436.20 |
161.6K |
| 13:25 |
436.25 |
436.25 |
436.12 |
436.12 |
327.3K |
| 13:26 |
436.12 |
436.12 |
435.95 |
435.97 |
158.6K |
| 13:27 |
436.01 |
436.05 |
436.01 |
436.05 |
122.6K |
| 13:28 |
436.01 |
436.01 |
435.97 |
435.98 |
167.9K |
| 13:29 |
435.94 |
436.07 |
435.94 |
436.00 |
293.8K |
| 13:30 |
435.99 |
436.20 |
435.93 |
436.20 |
161.6K |
| 13:31 |
435.91 |
436.08 |
435.84 |
435.92 |
340.5K |
| 13:32 |
435.94 |
436.00 |
435.90 |
436.00 |
112.4K |
| 13:33 |
436.06 |
436.16 |
436.06 |
436.16 |
142.8K |
| 13:34 |
436.16 |
436.16 |
436.06 |
436.15 |
115.2K |
| 13:35 |
436.14 |
436.18 |
436.13 |
436.13 |
108.5K |
| 13:36 |
436.18 |
436.20 |
436.10 |
436.20 |
130.6K |
| 13:37 |
436.23 |
436.63 |
436.23 |
436.63 |
407.1K |
| 13:38 |
436.86 |
437.16 |
436.86 |
437.16 |
313.8K |
| 13:39 |
437.12 |
437.28 |
437.02 |
437.28 |
258.0K |
| 13:40 |
437.23 |
437.23 |
437.14 |
437.14 |
120.9K |
| 13:41 |
437.00 |
437.09 |
437.00 |
437.02 |
127.6K |
| 13:42 |
436.97 |
437.45 |
436.97 |
437.45 |
269.7K |
| 13:43 |
437.26 |
437.26 |
437.21 |
437.23 |
137.6K |
| 13:44 |
437.10 |
437.11 |
437.02 |
437.02 |
198.8K |
| 13:45 |
436.96 |
436.96 |
436.56 |
436.56 |
252.1K |
| 13:46 |
436.66 |
436.83 |
436.66 |
436.83 |
177.4K |
| 13:47 |
436.84 |
436.86 |
436.79 |
436.79 |
110.1K |
| 13:48 |
436.75 |
436.80 |
436.69 |
436.69 |
80.4K |
| 13:49 |
436.74 |
436.74 |
436.62 |
436.65 |
159.0K |
| 13:50 |
436.75 |
436.89 |
436.75 |
436.83 |
219.9K |
| 13:51 |
436.81 |
436.89 |
436.81 |
436.89 |
251.0K |
| 13:52 |
437.06 |
437.06 |
436.60 |
436.60 |
310.8K |
| 13:53 |
436.60 |
436.60 |
436.41 |
436.44 |
147.4K |
| 13:54 |
436.40 |
436.44 |
436.38 |
436.38 |
374.7K |
| 13:55 |
436.37 |
436.41 |
436.31 |
436.41 |
516.7K |
| 13:56 |
436.42 |
436.59 |
436.42 |
436.48 |
168.4K |
| 13:57 |
436.60 |
436.71 |
436.57 |
436.57 |
111.3K |
| 13:58 |
436.59 |
436.60 |
436.58 |
436.58 |
206.4K |
| 13:59 |
436.53 |
436.53 |
436.12 |
436.14 |
397.5K |
| 14:00 |
436.08 |
436.10 |
436.02 |
436.10 |
188.6K |
| 14:01 |
436.04 |
436.04 |
435.83 |
435.83 |
119.8K |
| 14:02 |
435.83 |
435.85 |
435.76 |
435.83 |
229.3K |
| 14:03 |
435.79 |
435.79 |
435.70 |
435.70 |
114.4K |
| 14:04 |
435.60 |
435.63 |
435.53 |
435.56 |
275.0K |
| 14:05 |
435.46 |
435.57 |
435.39 |
435.57 |
450.1K |
| 14:06 |
435.47 |
435.54 |
435.47 |
435.54 |
317.8K |
| 14:07 |
435.69 |
435.69 |
435.51 |
435.51 |
217.7K |
| 14:08 |
435.47 |
435.47 |
435.39 |
435.39 |
199.2K |
| 14:09 |
435.33 |
435.33 |
435.18 |
435.21 |
219.4K |
| 14:10 |
435.09 |
435.09 |
434.96 |
434.96 |
315.6K |
| 14:11 |
435.13 |
435.26 |
435.13 |
435.24 |
142.7K |
| 14:12 |
435.16 |
435.16 |
434.70 |
434.70 |
666.7K |
| 14:13 |
434.75 |
434.77 |
434.71 |
434.77 |
101.8K |
| 14:14 |
434.69 |
434.73 |
434.69 |
434.69 |
171.6K |
| 14:15 |
434.74 |
434.74 |
434.47 |
434.47 |
411.4K |
| 14:16 |
434.48 |
434.77 |
434.48 |
434.75 |
161.3K |
| 14:17 |
434.78 |
434.87 |
434.78 |
434.87 |
366.0K |
| 14:18 |
434.96 |
435.06 |
434.96 |
435.06 |
292.7K |
| 14:19 |
435.02 |
435.06 |
434.88 |
434.88 |
307.5K |
| 14:20 |
434.86 |
434.86 |
434.76 |
434.78 |
464.6K |
| 14:21 |
434.69 |
434.69 |
434.39 |
434.39 |
374.2K |
| 14:22 |
434.41 |
434.53 |
434.41 |
434.53 |
293.3K |
| 14:23 |
434.44 |
434.61 |
434.44 |
434.61 |
217.0K |
| 14:24 |
434.60 |
434.63 |
434.60 |
434.62 |
150.2K |
| 14:25 |
434.42 |
434.42 |
434.31 |
434.36 |
381.7K |
| 14:26 |
434.37 |
434.37 |
434.20 |
434.26 |
270.9K |
| 14:27 |
434.19 |
434.21 |
433.92 |
433.92 |
374.1K |
| 14:28 |
433.90 |
433.90 |
433.62 |
433.62 |
342.2K |
| 14:29 |
433.61 |
433.61 |
433.46 |
433.46 |
474.3K |
| 14:30 |
433.46 |
433.63 |
433.46 |
433.60 |
329.8K |
| 14:31 |
433.68 |
433.77 |
433.68 |
433.77 |
264.2K |
| 14:32 |
433.95 |
434.14 |
433.95 |
434.14 |
351.8K |
| 14:33 |
434.12 |
434.12 |
434.03 |
434.03 |
182.6K |
| 14:34 |
433.99 |
434.08 |
433.99 |
433.99 |
247.6K |
| 14:35 |
434.02 |
434.22 |
434.02 |
434.10 |
633.2K |
| 14:36 |
433.94 |
434.08 |
433.94 |
434.08 |
442.7K |
| 14:37 |
434.06 |
434.06 |
433.38 |
433.38 |
512.7K |
| 14:38 |
433.02 |
433.28 |
433.02 |
433.12 |
550.4K |
| 14:39 |
432.98 |
432.98 |
432.40 |
432.40 |
1,165.2K |
| 14:40 |
432.53 |
432.91 |
432.53 |
432.91 |
1,189.5K |
| 14:41 |
433.11 |
433.11 |
432.92 |
433.03 |
1,050.4K |
| 14:42 |
433.00 |
433.24 |
433.00 |
433.20 |
715.4K |
| 14:43 |
432.95 |
432.97 |
432.74 |
432.74 |
849.2K |
| 14:44 |
432.83 |
432.83 |
432.67 |
432.68 |
1,154.7K |
| 14:45 |
432.63 |
432.63 |
432.27 |
432.29 |
1,246.9K |
| 14:46 |
432.45 |
432.50 |
432.32 |
432.32 |
831.2K |
| 14:47 |
432.25 |
432.36 |
432.25 |
432.36 |
751.3K |
| 14:48 |
432.30 |
432.34 |
432.22 |
432.34 |
943.0K |
| 14:49 |
432.32 |
432.54 |
432.32 |
432.54 |
1,162.9K |
| 14:50 |
432.40 |
432.50 |
432.35 |
432.50 |
952.6K |
| 14:51 |
432.58 |
432.58 |
432.49 |
432.54 |
924.6K |
| 14:52 |
432.59 |
432.72 |
432.59 |
432.72 |
958.4K |
| 14:53 |
432.66 |
432.89 |
432.65 |
432.89 |
944.5K |
| 14:54 |
432.90 |
432.90 |
432.77 |
432.77 |
1,064.5K |
| 14:55 |
432.86 |
433.17 |
432.86 |
433.17 |
1,594.9K |
| 14:56 |
433.37 |
433.37 |
432.71 |
432.71 |
1,684.6K |
| 14:57 |
432.85 |
432.85 |
432.65 |
432.69 |
2,126.1K |
| 14:58 |
432.81 |
432.99 |
432.77 |
432.77 |
1,937.0K |
| 14:59 |
432.77 |
433.09 |
432.77 |
433.09 |
77,058.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|